Eden Research plc EDEN
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 2,25-0,05 (-%2,17)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2,30 | +%4,55 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 886,46K |
| 2026-09-29 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,18 | GBp 2,06 | 739,72K |
| 2026-09-28 | GBp 2,20 | +%4,76 | GBp 2,20 | GBp 2,40 | GBp 2,07 | 99,80K |
| 2026-09-25 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,30 | GBp 1,90 | 24,48K |
| 2026-09-24 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,30 | GBp 1,90 | 642,09K |
| 2026-09-23 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,30 | GBp 1,90 | 148,86K |
| 2026-09-22 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,10 | GBp 2,10 | 0 |
| 2026-09-21 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,29 | GBp 1,90 | 13,47K |
| 2026-09-18 | GBp 2,10 | +%5,00 | GBp 2,00 | GBp 2,20 | GBp 2,02 | 1,67M |
| 2026-09-17 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 484,58K |
| 2026-09-16 | GBp 2,00 | -%6,98 | GBp 2,15 | GBp 2,30 | GBp 1,92 | 1,16M |
| 2026-09-15 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 31,20K |
| 2026-09-14 | GBp 2,15 | -%2,27 | GBp 2,20 | GBp 2,30 | GBp 2,00 | 227,70K |
| 2026-09-11 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,08 | 625,13K |
| 2026-09-10 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 238,32K |
| 2026-09-09 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,11 | GBp 2,11 | 14,98K |
| 2026-09-08 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,26 | GBp 2,07 | 379,09K |
| 2026-09-07 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,07 | 257,53K |
| 2026-09-04 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,14 | 457,86K |
| 2026-09-03 | GBp 2,20 | +%2,33 | GBp 2,15 | GBp 2,40 | GBp 2,01 | 497,18K |
| 2026-09-02 | GBp 2,15 | -%2,27 | GBp 2,20 | GBp 2,30 | GBp 2,01 | 13,63K |
| 2026-09-01 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 92,42K |
| 2026-08-28 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 266,18K |
| 2026-08-27 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,10 | 202,91K |
| 2026-08-26 | GBp 2,20 | -%6,38 | GBp 2,30 | GBp 2,50 | GBp 2,00 | 1,10M |
| 2026-08-25 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,41 | GBp 2,21 | 511,11K |
| 2026-08-24 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,40 | GBp 2,20 | 253,63K |
| 2026-08-21 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,35 | GBp 2,35 | 0 |
| 2026-08-20 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,50 | GBp 2,20 | 411,29K |
| 2026-08-19 | GBp 2,35 | +%4,44 | GBp 2,25 | GBp 2,40 | GBp 2,14 | 770,29K |
| 2026-08-18 | GBp 2,25 | +%2,27 | GBp 2,20 | GBp 2,40 | GBp 2,10 | 384,35K |
| 2026-08-17 | GBp 2,20 | -%4,35 | GBp 2,30 | GBp 2,36 | GBp 2,03 | 3,48M |
| 2026-08-14 | GBp 2,30 | +%2,22 | GBp 2,25 | GBp 2,40 | GBp 2,21 | 406,43K |
| 2026-08-13 | GBp 2,25 | -%2,17 | GBp 2,30 | GBp 2,40 | GBp 2,00 | 7,00M |
| 2026-08-12 | GBp 2,30 | -%6,12 | GBp 2,45 | GBp 2,50 | GBp 2,30 | 460,60K |
| 2026-08-11 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,59 | GBp 2,30 | 787,13K |
| 2026-08-10 | GBp 2,45 | -%3,92 | GBp 2,55 | GBp 2,50 | GBp 2,30 | 2,38M |
| 2026-08-07 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 365,76K |
| 2026-08-06 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,51 | 531,36K |
| 2026-08-05 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 212,40K |
| 2026-08-04 | GBp 2,55 | %0,00 | GBp 2,60 | GBp 2,64 | GBp 2,52 | 304,53K |
| 2026-08-03 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,70 | GBp 2,40 | 1,11M |
| 2026-07-31 | GBp 2,55 | -%3,77 | GBp 2,65 | GBp 2,70 | GBp 2,51 | 683,07K |
| 2026-07-30 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,70 | GBp 2,60 | 97,01K |
| 2026-07-29 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,70 | GBp 2,60 | 259,10K |
| 2026-07-28 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,70 | GBp 2,60 | 1,86M |
| 2026-07-27 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 333,43K |
| 2026-07-24 | GBp 2,70 | -%6,90 | GBp 2,90 | GBp 2,90 | GBp 2,65 | 1,17M |
| 2026-07-23 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,10 | GBp 2,80 | 254,01K |
| 2026-07-22 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,10 | GBp 3,10 | 322 |
| 2026-07-21 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 2,84 | GBp 2,84 | 41,32K |
| 2026-07-20 | GBp 2,95 | +%1,72 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 658,47K |
| 2026-07-17 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 2,90 | GBp 2,90 | 41,24K |
| 2026-07-16 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,84 | 31,28K |
| 2026-07-15 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,84 | 127,81K |
| 2026-07-14 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,80 | 73,18K |
| 2026-07-13 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,80 | 34,02K |
| 2026-07-10 | GBp 2,90 | +%1,75 | GBp 2,85 | GBp 2,90 | GBp 2,80 | 450,90K |
| 2026-07-09 | GBp 2,85 | -%1,72 | GBp 2,90 | GBp 2,90 | GBp 2,80 | 262,19K |
| 2026-07-08 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,92 | 2,63K |
| 2026-07-07 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 3,00 | 1,87K |
| 2026-07-06 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 2,99 | GBp 2,92 | 335 |
| 2026-07-03 | GBp 2,90 | +%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,85 | 292,18K |
| 2026-07-02 | GBp 2,85 | -%1,72 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 468,40K |
| 2026-07-01 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 718,11K |
| 2026-06-30 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,09 | GBp 2,90 | 348,82K |
| 2026-06-29 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,04 | GBp 2,91 | 307,49K |
| 2026-06-26 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,04 | GBp 3,03 | 390,00K |
| 2026-06-25 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 535,22K |
| 2026-06-24 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,04 | GBp 2,95 | 42,92K |
| 2026-06-23 | GBp 3,00 | -%1,64 | GBp 3,05 | GBp 3,10 | GBp 3,00 | 134,28K |
| 2026-06-22 | GBp 3,05 | -%3,17 | GBp 3,15 | GBp 3,20 | GBp 3,00 | 207,89K |
| 2026-06-19 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,15 | GBp 3,10 | 131,93K |
| 2026-06-18 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,10 | 63,35K |
| 2026-06-17 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,10 | 190,31K |
| 2026-06-16 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,15 | GBp 3,10 | 27,28K |
| 2026-06-15 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,18 | GBp 3,10 | 404,73K |
| 2026-06-12 | GBp 3,15 | -%1,56 | GBp 3,20 | GBp 3,20 | GBp 3,19 | 58,35K |
| 2026-06-11 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,30 | GBp 3,10 | 104,29K |
| 2026-06-10 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,30 | GBp 3,19 | 366,26K |
| 2026-06-09 | GBp 3,20 | -%3,03 | GBp 3,30 | GBp 3,40 | GBp 3,10 | 977,23K |
| 2026-06-08 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,30 | GBp 3,30 | 0 |
| 2026-06-05 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,40 | GBp 3,22 | 33,31K |
| 2026-06-04 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,40 | GBp 3,20 | 13,00K |
| 2026-06-03 | GBp 3,30 | -%4,35 | GBp 3,45 | GBp 3,50 | GBp 3,20 | 159,98K |
| 2026-06-02 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,60 | GBp 3,30 | 44,63K |
| 2026-06-01 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,60 | GBp 3,30 | 136,88K |
| 2026-05-29 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,60 | GBp 3,30 | 37,10K |
| 2026-05-28 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,52 | GBp 3,32 | 15,31K |
| 2026-05-27 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,60 | GBp 3,30 | 2,42K |